Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impala Platinum ADR (OP: IMPUY )

4.620 -0.050 (-1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.130 4.470 4.120 4.331 58,936 -0.08(-1.79%)
Mar 30, 2020 4.335 4.450 4.190 4.410 135,981 +0.03(+0.68%)
Mar 27, 2020 4.480 4.590 4.190 4.380 102,200 -0.37(-7.79%)
Mar 26, 2020 5.030 5.060 4.560 4.750 346,122 -0.07(-1.45%)
Mar 25, 2020 4.360 4.870 4.260 4.820 1,328,508 +0.96(+24.87%)
Mar 24, 2020 3.780 3.930 3.770 3.860 270,605 +0.86(+28.67%)
Mar 23, 2020 3.180 3.210 3.000 3.000 111,056 -0.25(-7.69%)
Mar 20, 2020 3.600 3.600 3.140 3.250 153,300 -0.12(-3.70%)
Mar 19, 2020 3.510 3.513 3.346 3.375 274,523 +0.08(+2.27%)
Mar 18, 2020 3.100 3.910 2.730 3.300 249,941 -1.42(-30.08%)
Mar 17, 2020 4.420 4.800 4.390 4.720 211,651 +0.17(+3.74%)
Mar 16, 2020 4.195 5.070 4.140 4.550 175,574 -1.36(-22.95%)
Mar 13, 2020 6.180 6.225 5.760 5.905 150,100 +0.33(+6.01%)
Mar 12, 2020 5.770 5.980 5.300 5.570 394,971 -1.89(-25.31%)
Mar 11, 2020 7.730 7.810 7.300 7.457 98,396 -0.07(-0.96%)
Mar 10, 2020 7.470 7.610 7.260 7.530 54,105 +0.26(+3.58%)
Mar 09, 2020 7.497 7.717 7.260 7.270 262,581 -1.63(-18.31%)
Mar 06, 2020 8.980 9.110 8.820 8.900 151,200 +0.90(+11.25%)
Mar 05, 2020 8.185 8.190 8.000 8.000 161,571 -0.70(-7.99%)
Mar 04, 2020 8.580 8.740 8.580 8.695 40,236 +0.19(+2.17%)
Mar 03, 2020 8.520 8.740 8.350 8.510 267,257 +0.16(+1.92%)
Mar 02, 2020 8.250 8.350 8.030 8.350 434,318 +0.57(+7.33%)
Feb 28, 2020 8.010 8.100 7.770 7.780 1,118,600 -1.25(-13.89%)
Feb 27, 2020 9.270 9.320 8.950 9.035 273,198 -0.33(-3.58%)
Feb 26, 2020 9.400 9.580 9.370 9.370 106,908 -0.39(-4.00%)
Feb 25, 2020 10.03 10.10 9.760 9.760 108,237 -0.17(-1.71%)
Feb 24, 2020 9.900 10.22 9.850 9.930 224,058 -1.04(-9.44%)
Feb 21, 2020 10.79 10.98 10.79 10.96 84,000 -0.02(-0.14%)
Feb 20, 2020 11.02 11.06 10.87 10.98 175,015 -0.45(-3.94%)
Feb 19, 2020 11.38 11.43 11.25 11.43 194,691 +0.30(+2.70%)
Feb 18, 2020 10.76 11.13 10.66 11.13 130,068 +0.17(+1.57%)
Feb 14, 2020 11.11 11.16 10.95 10.96 152,900 +0.35(+3.33%)
Feb 13, 2020 10.66 10.68 10.52 10.61 178,315 +0.46(+4.48%)
Feb 12, 2020 10.29 10.29 10.07 10.15 45,632 +0.13(+1.30%)
Feb 11, 2020 10.13 10.13 9.960 10.02 58,022 +0.28(+2.87%)
Feb 10, 2020 9.750 9.780 9.690 9.740 57,417 +0.10(+1.04%)
Feb 07, 2020 9.700 9.780 9.580 9.640 74,800 +0.06(+0.63%)
Feb 06, 2020 9.680 9.757 9.500 9.580 108,354 -0.41(-4.10%)
Feb 05, 2020 10.17 10.30 9.990 9.990 220,166 -0.17(-1.72%)
Feb 04, 2020 10.21 10.21 10.14 10.16 115,553 +0.67(+7.06%)
Feb 03, 2020 9.525 9.550 9.470 9.495 73,087 -0.01(-0.11%)
Jan 31, 2020 9.500 9.610 9.490 9.505 357,500 -0.29(-3.01%)
Jan 30, 2020 9.760 9.850 9.700 9.800 113,535 +0.20(+2.08%)
Jan 29, 2020 9.590 9.625 9.530 9.600 48,481 +0.34(+3.67%)
Jan 28, 2020 9.160 9.315 9.070 9.260 278,768 +0.35(+3.87%)
Jan 27, 2020 9.010 9.100 8.900 8.915 287,314 -0.55(-5.76%)
Jan 24, 2020 9.570 9.590 9.440 9.460 172,200 -0.35(-3.57%)
Jan 23, 2020 9.690 9.840 9.680 9.810 310,305 -0.55(-5.31%)
Jan 22, 2020 10.30 10.36 10.22 10.36 233,632 +0.16(+1.57%)
Jan 21, 2020 10.26 10.26 10.03 10.20 191,067 -0.48(-4.49%)
Jan 17, 2020 10.72 10.72 10.62 10.68 55,100 +0.34(+3.31%)
Jan 16, 2020 10.34 10.42 10.30 10.34 66,748 +0.26(+2.56%)
Jan 15, 2020 10.05 10.15 10.04 10.08 82,829 +0.11(+1.10%)
Jan 14, 2020 10.15 10.15 9.930 9.970 252,534 -0.25(-2.45%)
Jan 13, 2020 10.20 10.28 10.12 10.22 92,248 -0.20(-1.92%)
Jan 10, 2020 10.53 10.53 10.40 10.42 39,000 -0.05(-0.48%)
Jan 09, 2020 10.68 10.69 10.43 10.47 79,746 -0.18(-1.69%)
Jan 08, 2020 10.70 10.75 10.60 10.65 98,047 +0.49(+4.82%)
Jan 07, 2020 10.13 10.19 10.01 10.16 154,679 -0.05(-0.49%)
Jan 06, 2020 10.29 10.38 10.18 10.21 63,659 -0.18(-1.78%)
Jan 03, 2020 10.29 10.47 10.27 10.39 92,200 +0.16(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.